Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ark Genomic Revolution ETF (NY: ARKG )

23.14 -0.86 (-3.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.72 88.66 84.57 88.17 4,045,055 +4.28(+5.11%)
Mar 30, 2021 81.67 84.33 80.36 83.89 3,358,934 +1.35(+1.64%)
Mar 29, 2021 83.46 84.05 81.78 82.54 2,281,247 -1.51(-1.80%)
Mar 26, 2021 84.46 85.30 81.53 84.05 3,581,543 -0.39(-0.46%)
Mar 25, 2021 81.77 84.66 80.54 84.44 4,926,295 +0.25(+0.30%)
Mar 24, 2021 88.96 89.12 83.93 84.19 6,279,572 -4.57(-5.15%)
Mar 23, 2021 91.33 91.44 88.08 88.76 4,171,490 -3.58(-3.87%)
Mar 22, 2021 91.40 93.40 90.26 92.34 3,315,838 +2.04(+2.26%)
Mar 19, 2021 88.13 90.62 87.94 90.30 3,053,937 +2.20(+2.49%)
Mar 18, 2021 90.79 91.02 87.77 88.10 3,027,557 -4.30(-4.66%)
Mar 17, 2021 89.40 93.60 88.29 92.41 3,657,014 +0.69(+0.75%)
Mar 16, 2021 94.33 94.65 89.88 91.72 3,852,840 -1.55(-1.66%)
Mar 15, 2021 91.65 93.52 90.93 93.27 3,197,808 +2.05(+2.24%)
Mar 12, 2021 90.90 91.24 88.77 91.22 3,008,351 -1.39(-1.50%)
Mar 11, 2021 90.44 92.84 90.13 92.62 5,733,359 +4.92(+5.61%)
Mar 10, 2021 90.15 91.35 87.57 87.70 5,653,866 +0.26(+0.30%)
Mar 09, 2021 84.85 88.38 84.77 87.44 6,631,724 +6.21(+7.65%)
Mar 08, 2021 84.03 86.61 80.53 81.23 8,069,544 -3.38(-3.99%)
Mar 05, 2021 84.96 85.43 77.76 84.61 14,059,301 +0.01(+0.01%)
Mar 04, 2021 88.26 90.08 82.70 84.60 12,771,952 -5.17(-5.76%)
Mar 03, 2021 95.00 95.10 89.28 89.76 6,590,177 -5.59(-5.87%)
Mar 02, 2021 97.64 98.11 95.28 95.36 3,690,072 -1.82(-1.87%)
Mar 01, 2021 95.52 97.68 95.00 97.18 5,692,375 +4.25(+4.58%)
Feb 26, 2021 92.52 94.88 89.61 92.92 7,779,550 +0.38(+0.41%)
Feb 25, 2021 97.09 97.92 91.35 92.55 9,246,224 -5.67(-5.78%)
Feb 24, 2021 97.97 100.36 96.22 98.22 6,602,380 +0.22(+0.22%)
Feb 23, 2021 96.69 98.52 90.68 98.00 13,420,683 -3.08(-3.05%)
Feb 22, 2021 105.63 105.88 100.61 101.08 7,952,895 -5.70(-5.34%)
Feb 19, 2021 106.43 108.29 105.91 106.79 4,594,893 +1.75(+1.67%)
Feb 18, 2021 104.57 105.93 102.52 105.04 4,925,067 -2.18(-2.03%)
Feb 17, 2021 107.92 108.00 103.86 107.21 7,070,907 -1.74(-1.60%)
Feb 16, 2021 113.36 113.61 108.78 108.95 6,811,964 -2.36(-2.12%)
Feb 12, 2021 110.07 111.40 108.08 111.31 3,886,856 +1.04(+0.95%)
Feb 11, 2021 111.61 111.78 108.64 110.27 4,996,380 +0.38(+0.34%)
Feb 10, 2021 113.53 114.43 108.38 109.89 6,976,373 -1.42(-1.28%)
Feb 09, 2021 111.99 112.71 111.01 111.31 5,646,240 -0.22(-0.20%)
Feb 08, 2021 110.12 111.88 109.91 111.53 6,024,375 +3.30(+3.05%)
Feb 05, 2021 108.33 108.69 107.08 108.22 4,302,159 -0.02(-0.02%)
Feb 04, 2021 107.87 108.81 106.85 108.25 3,961,291 +1.70(+1.59%)
Feb 03, 2021 109.61 109.61 106.51 106.55 5,242,004 -0.75(-0.70%)
Feb 02, 2021 106.39 108.31 106.00 107.30 5,523,275 +3.23(+3.10%)
Feb 01, 2021 103.45 104.24 101.51 104.07 4,538,623 +2.78(+2.75%)
Jan 29, 2021 101.96 103.75 99.49 101.29 6,098,817 -1.33(-1.30%)
Jan 28, 2021 100.35 104.19 100.35 102.62 6,503,589 +2.54(+2.54%)
Jan 27, 2021 101.85 103.32 97.76 100.08 10,479,181 -4.51(-4.31%)
Jan 26, 2021 110.20 111.30 104.31 104.59 6,198,718 -5.41(-4.91%)
Jan 25, 2021 110.72 112.14 107.29 110.00 5,457,163 +0.15(+0.14%)
Jan 22, 2021 107.88 110.03 107.66 109.85 4,051,991 +0.99(+0.91%)
Jan 21, 2021 112.62 112.79 108.48 108.85 6,359,585 -2.91(-2.60%)
Jan 20, 2021 112.93 114.11 111.69 111.77 6,418,911 +0.60(+0.54%)
Jan 19, 2021 110.01 111.21 108.86 111.17 5,681,874 +3.89(+3.62%)
Jan 15, 2021 110.06 111.71 106.69 107.28 9,368,809 -1.33(-1.23%)
Jan 14, 2021 105.84 109.42 105.52 108.61 6,135,135 +3.68(+3.50%)
Jan 13, 2021 104.34 106.43 103.31 104.94 4,399,369 +1.25(+1.21%)
Jan 12, 2021 104.61 105.64 102.60 103.69 3,983,498 -0.11(-0.11%)
Jan 11, 2021 104.05 104.96 101.39 103.80 5,268,503 -1.40(-1.33%)
Jan 08, 2021 104.39 108.59 102.59 105.20 8,580,569 +2.47(+2.40%)
Jan 07, 2021 96.79 102.98 96.57 102.73 6,812,808 +8.05(+8.50%)
Jan 06, 2021 92.94 96.66 92.45 94.68 6,530,028 +0.89(+0.95%)
Jan 05, 2021 91.60 93.89 91.60 93.79 5,464,628 +1.23(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.